9368 キムラユニティー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 440 | 440 | 440 | 440 | 1,000 | 110 |
| 2002-12-27 | 440 | 440 | 440 | 440 | 1,000 | 110 |
| 2002-12-20 | 449 | 449 | 434 | 434 | 2,000 | 108.50 |
| 2002-12-17 | 455 | 455 | 455 | 455 | 3,000 | 113.75 |
| 2002-12-16 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2002-12-11 | 478 | 478 | 478 | 478 | 1,000 | 119.50 |
| 2002-12-10 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2002-12-06 | 480 | 480 | 480 | 480 | 24,000 | 120 |
| 2002-12-04 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2002-12-03 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2002-12-02 | 475 | 475 | 475 | 475 | 2,000 | 118.75 |
| 2002-11-28 | 475 | 475 | 475 | 475 | 1,000 | 118.75 |
| 2002-11-27 | 470 | 470 | 470 | 470 | 8,000 | 117.50 |
| 2002-11-26 | 465 | 465 | 465 | 465 | 17,000 | 116.25 |
| 2002-11-12 | 475 | 475 | 475 | 475 | 1,000 | 118.75 |
| 2002-11-11 | 478 | 478 | 475 | 475 | 3,000 | 118.75 |
| 2002-11-06 | 478 | 478 | 478 | 478 | 8,000 | 119.50 |
| 2002-11-05 | 480 | 480 | 478 | 478 | 4,000 | 119.50 |
| 2002-10-30 | 471 | 471 | 471 | 471 | 1,000 | 117.75 |
| 2002-10-29 | 467 | 485 | 467 | 485 | 4,000 | 121.25 |
| 2002-10-28 | 465 | 466 | 465 | 466 | 3,000 | 116.50 |
| 2002-10-25 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2002-10-24 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2002-10-22 | 490 | 490 | 490 | 490 | 4,000 | 122.50 |
| 2002-10-16 | 501 | 501 | 501 | 501 | 1,000 | 125.25 |
| 2002-10-07 | 510 | 510 | 510 | 510 | 1,000 | 127.50 |
| 2002-09-30 | 511 | 511 | 511 | 511 | 1,000 | 127.75 |
| 2002-09-20 | 502 | 502 | 502 | 502 | 2,000 | 125.50 |
| 2002-09-19 | 502 | 502 | 501 | 501 | 2,000 | 125.25 |
| 2002-09-18 | 540 | 540 | 540 | 540 | 1,000 | 135 |
| 2002-09-06 | 520 | 520 | 520 | 520 | 1,000 | 130 |
| 2002-09-04 | 520 | 520 | 520 | 520 | 1,000 | 130 |
| 2002-09-02 | 545 | 545 | 545 | 545 | 1,000 | 136.25 |
| 2002-08-28 | 520 | 520 | 520 | 520 | 1,000 | 130 |
| 2002-08-23 | 506 | 506 | 506 | 506 | 5,000 | 126.50 |
| 2002-08-22 | 516 | 516 | 516 | 516 | 1,000 | 129 |
| 2002-08-20 | 545 | 545 | 545 | 545 | 3,000 | 136.25 |
| 2002-08-05 | 550 | 550 | 550 | 550 | 10,000 | 137.50 |
| 2002-08-01 | 540 | 540 | 540 | 540 | 1,000 | 135 |
| 2002-07-30 | 540 | 540 | 540 | 540 | 13,000 | 135 |
| 2002-07-26 | 530 | 530 | 530 | 530 | 1,000 | 132.50 |
| 2002-07-19 | 530 | 530 | 530 | 530 | 2,000 | 132.50 |
| 2002-07-18 | 531 | 531 | 531 | 531 | 1,000 | 132.75 |
| 2002-07-16 | 531 | 531 | 530 | 530 | 9,000 | 132.50 |
| 2002-07-15 | 531 | 531 | 531 | 531 | 1,000 | 132.75 |
| 2002-07-09 | 545 | 545 | 545 | 545 | 1,000 | 136.25 |
| 2002-07-01 | 532 | 532 | 532 | 532 | 1,000 | 133 |
| 2002-06-20 | 520 | 520 | 520 | 520 | 1,000 | 130 |
| 2002-06-14 | 530 | 530 | 530 | 530 | 1,000 | 132.50 |
| 2002-06-07 | 532 | 532 | 532 | 532 | 1,000 | 133 |
| 2002-06-04 | 541 | 541 | 541 | 541 | 1,000 | 135.25 |
| 2002-05-31 | 533 | 533 | 533 | 533 | 1,000 | 133.25 |
| 2002-05-29 | 540 | 540 | 540 | 540 | 4,000 | 135 |
| 2002-05-27 | 532 | 532 | 532 | 532 | 18,000 | 133 |
| 2002-05-21 | 531 | 532 | 531 | 532 | 2,000 | 133 |
| 2002-05-17 | 530 | 530 | 530 | 530 | 1,000 | 132.50 |
| 2002-05-02 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2002-04-19 | 534 | 534 | 534 | 534 | 1,000 | 133.50 |
| 2002-04-17 | 532 | 532 | 532 | 532 | 1,000 | 133 |
| 2002-04-11 | 529 | 529 | 529 | 529 | 1,000 | 132.25 |
| 2002-04-05 | 527 | 528 | 527 | 528 | 2,000 | 132 |
| 2002-04-04 | 540 | 540 | 522 | 522 | 7,000 | 130.50 |
| 2002-04-02 | 570 | 570 | 570 | 570 | 5,000 | 142.50 |
| 2002-04-01 | 570 | 570 | 570 | 570 | 2,000 | 142.50 |
| 2002-03-28 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 2002-03-26 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 2002-03-19 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 2002-03-14 | 568 | 568 | 568 | 568 | 1,000 | 142 |
| 2002-03-06 | 566 | 566 | 566 | 566 | 2,000 | 141.50 |
| 2002-03-04 | 563 | 563 | 563 | 563 | 1,000 | 140.75 |
| 2002-03-01 | 562 | 562 | 562 | 562 | 1,000 | 140.50 |
| 2002-02-21 | 561 | 561 | 561 | 561 | 1,000 | 140.25 |
| 2002-02-06 | 560 | 560 | 560 | 560 | 1,000 | 140 |
| 2002-02-05 | 598 | 598 | 598 | 598 | 4,000 | 149.50 |
| 2002-02-04 | 598 | 598 | 598 | 598 | 2,000 | 149.50 |
| 2002-02-01 | 598 | 598 | 598 | 598 | 1,000 | 149.50 |
| 2002-01-29 | 598 | 598 | 598 | 598 | 2,000 | 149.50 |
| 2002-01-28 | 598 | 598 | 598 | 598 | 8,000 | 149.50 |
| 2002-01-22 | 600 | 600 | 600 | 600 | 5,000 | 150 |
| 2002-01-10 | 523 | 603 | 523 | 603 | 4,000 | 150.75 |
| 2002-01-08 | 553 | 553 | 553 | 553 | 1,000 | 138.25 |
| 2002-01-04 | 551 | 551 | 551 | 551 | 3,000 | 137.75 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株